Petrobras - Petroleo Brasileiro S.A. (PBR)

Historical Prices For Petrobras - Petroleo Brasileiro S.A. (PBR)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	11.75	11.78	11.54	11.61	21,461,988	11.61
5/30/2025	11.66	11.69	11.51	11.54	14,161,558	11.54
5/29/2025	11.73	11.77	11.61	11.72	17,261,381	11.72
5/28/2025	11.94	11.95	11.70	11.73	18,614,787	11.73
5/27/2025	11.94	11.96	11.88	11.92	12,107,029	11.92
5/23/2025	11.59	11.86	11.56	11.84	19,456,428	11.84
5/22/2025	11.84	12.00	11.67	11.81	26,918,805	11.81
5/21/2025	12.07	12.10	11.90	11.91	15,782,208	11.91
5/20/2025	12.16	12.18	11.97	12.02	13,012,156	12.02
5/19/2025	11.92	12.10	11.90	12.04	13,540,617	12.04
5/16/2025	12.08	12.10	11.82	12.02	20,993,766	12.02
5/15/2025	12.06	12.12	11.97	12.05	21,457,301	12.05
5/14/2025	12.10	12.22	11.98	12.15	18,041,199	12.15
5/13/2025	12.03	12.32	11.95	12.19	31,841,986	12.19
5/12/2025	12.16	12.19	11.97	12.07	22,097,360	12.07
5/09/2025	11.72	11.83	11.62	11.80	21,929,527	11.80
5/08/2025	11.50	11.75	11.45	11.65	30,348,713	11.65
5/07/2025	11.26	11.36	11.18	11.32	23,607,502	11.32
5/06/2025	11.35	11.40	11.22	11.30	25,462,154	11.30
5/05/2025	11.53	11.53	11.17	11.20	26,939,728	11.20
5/02/2025	11.44	11.64	11.31	11.61	18,290,349	11.61
5/01/2025	11.23	11.48	11.18	11.35	17,873,087	11.35
4/30/2025	11.43	11.45	11.21	11.29	21,375,702	11.29
4/29/2025	11.46	11.65	11.38	11.52	20,655,167	11.52
4/28/2025	11.52	11.64	11.40	11.51	15,904,311	11.51
4/25/2025	11.35	11.58	11.30	11.48	15,717,086	11.48
4/24/2025	11.58	11.59	11.23	11.42	37,235,167	11.42
4/23/2025	11.71	11.83	11.41	11.47	39,687,665	11.47
4/22/2025	11.32	11.62	11.26	11.49	27,375,021	11.49
4/21/2025	11.56	11.57	11.31	11.51	22,465,220	11.25
4/17/2025	11.34	11.79	11.34	11.62	32,521,802	11.36
4/16/2025	11.37	11.43	11.19	11.22	32,841,784	10.97
4/15/2025	11.58	11.66	11.27	11.27	22,351,463	11.02
4/14/2025	11.95	11.95	11.42	11.59	27,060,033	11.33
4/11/2025	11.27	11.67	11.09	11.56	37,734,667	11.30
4/10/2025	11.76	11.89	11.22	11.30	50,030,621	11.05
4/09/2025	11.12	12.33	11.03	12.21	39,157,891	11.94
4/08/2025	12.39	12.38	11.37	11.46	37,781,545	11.20
4/07/2025	12.59	12.80	12.00	12.01	56,232,315	11.74
4/04/2025	13.19	13.19	11.67	13.13	54,177,866	12.83
4/03/2025	13.97	14.20	13.94	14.01	22,162,284	13.69
4/02/2025	14.35	14.43	13.04	14.39	9,392,122	14.07
4/01/2025	14.38	14.89	13.30	14.46	26,459,201	14.13
3/31/2025	14.32	14.53	14.18	14.34	15,327,965	14.02
3/28/2025	14.43	14.51	14.13	14.38	13,874,781	14.06
3/27/2025	14.30	14.56	14.30	14.39	9,928,011	14.07
3/26/2025	14.31	14.48	14.29	14.33	8,256,204	14.01
3/25/2025	14.08	14.60	14.08	14.27	24,015,314	13.95
3/24/2025	14.05	14.16	13.90	13.97	11,859,209	13.66
3/21/2025	13.99	14.30	13.91	14.16	38,991,248	13.84
3/20/2025	13.97	14.30	13.83	14.03	40,793,469	13.71
3/19/2025	13.88	14.12	13.85	14.03	14,378,773	13.71
3/18/2025	13.93	13.93	13.77	13.88	9,537,957	13.57
3/17/2025	13.57	13.99	13.52	13.90	19,896,065	13.59
3/14/2025	12.87	13.50	12.84	13.43	25,623,539	13.13
3/13/2025	12.67	12.90	12.62	12.73	14,731,476	12.44
3/12/2025	12.59	12.74	12.51	12.67	16,013,839	12.38
3/11/2025	12.76	12.82	12.45	12.61	15,929,016	12.33
3/10/2025	12.87	12.91	12.62	12.78	16,505,722	12.49
3/07/2025	12.85	13.04	12.78	12.97	17,513,386	12.68
3/06/2025	12.96	13.00	12.79	12.85	13,175,332	12.56
3/05/2025	13.07	13.15	12.76	12.97	20,134,756	12.68
3/04/2025	13.04	13.09	12.69	12.96	18,104,972	12.67
3/03/2025	13.44	13.73	13.06	13.14	16,636,625	12.84